Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D.R.Horton (NY: DHI )

194.19 -1.16 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.723 8.723 7.997 8.183 13,524,345 -0.31(-3.67%)
Mar 30, 2009 8.816 8.816 8.326 8.495 12,112,739 -0.73(-7.87%)
Mar 26, 2009 8.622 9.313 8.622 9.221 14,655,639 +0.73(+8.65%)
Mar 25, 2009 8.183 9.170 7.997 8.487 22,416,464 +0.46(+5.78%)
Mar 24, 2009 8.141 8.512 7.989 8.023 14,129,661 -0.32(-3.84%)
Mar 23, 2009 7.862 8.360 7.820 8.343 13,609,813 +1.28(+18.16%)
Mar 20, 2009 7.525 7.533 6.968 7.061 13,936,378 -0.83(-10.48%)
Mar 19, 2009 7.803 8.183 7.432 7.888 16,257,954 +0.24(+3.09%)
Mar 18, 2009 7.103 7.930 6.538 7.651 18,339,416 +0.55(+7.72%)
Mar 17, 2009 7.002 79.09 6.411 7.103 14,337,121 +0.33(+4.86%)
Mar 16, 2009 7.272 7.339 6.732 6.774 10,249,228 -0.39(-5.42%)
Mar 13, 2009 7.306 7.314 6.707 7.162 0 +0.07(+0.95%)
Mar 12, 2009 6.605 7.162 6.428 7.095 10,284,500 +0.34(+4.99%)
Mar 11, 2009 6.757 6.951 6.572 6.757 7,227,918 +0.09(+1.39%)
Mar 10, 2009 5.905 6.723 5.905 6.664 15,789,510 +0.85(+14.66%)
Mar 09, 2009 5.627 6.285 5.585 5.812 10,300,661 -0.03(-0.58%)
Mar 06, 2009 5.990 6.125 5.669 5.846 0 -0.07(-1.14%)
Mar 05, 2009 6.243 6.310 5.838 5.914 14,738,540 -0.58(-8.96%)
Mar 04, 2009 6.302 6.656 6.116 6.496 14,220,170 -0.30(-4.35%)
Mar 02, 2009 6.926 7.314 6.749 6.791 12,341,896 -0.34(-4.73%)
Feb 27, 2009 7.061 7.575 6.960 7.128 0 -0.02(-0.24%)
Feb 26, 2009 7.685 7.930 7.027 7.145 11,734,888 -0.37(-4.94%)
Feb 25, 2009 7.339 7.791 7.010 7.516 17,444,250 +0.01(+0.11%)
Feb 24, 2009 6.842 7.913 6.825 7.508 15,819,829 +0.75(+11.11%)
Feb 23, 2009 6.605 7.078 6.546 6.757 13,419,666 +0.33(+5.12%)
Feb 20, 2009 6.091 6.631 6.057 6.428 17,925,412 +0.07(+1.06%)
Feb 19, 2009 7.398 7.398 6.319 6.361 18,167,400 -0.76(-10.66%)
Feb 18, 2009 7.601 7.854 7.036 7.120 19,708,176 -0.40(-5.38%)
Feb 17, 2009 7.112 7.719 7.010 7.525 18,841,624 -0.03(-0.45%)
Feb 13, 2009 7.095 7.668 6.858 7.559 19,106,472 +0.41(+5.79%)
Feb 12, 2009 6.833 7.221 6.546 7.145 15,809,807 -0.02(-0.24%)
Feb 11, 2009 7.019 7.449 6.740 7.162 17,716,570 +0.30(+4.40%)
Feb 10, 2009 7.431 7.893 6.734 6.860 17,876,222 -0.72(-9.52%)
Feb 09, 2009 8.052 8.061 7.305 7.582 14,712,311 -0.09(-1.20%)
Feb 06, 2009 6.793 8.237 6.768 7.675 28,624,156 +0.90(+13.26%)
Feb 05, 2009 6.298 6.877 6.298 6.776 17,434,256 +0.46(+7.31%)
Feb 04, 2009 6.146 6.692 6.130 6.314 17,435,008 +0.08(+1.35%)
Feb 03, 2009 5.382 6.566 5.382 6.230 23,106,012 +1.10(+21.44%)
Feb 02, 2009 4.954 5.332 4.811 5.130 10,154,948 +0.13(+2.52%)
Jan 30, 2009 5.063 5.164 4.904 5.004 0 -0.17(-3.25%)
Jan 29, 2009 5.735 5.886 5.055 5.172 10,808,715 -0.71(-12.13%)
Jan 28, 2009 5.626 6.046 5.517 5.886 9,273,096 +0.51(+9.53%)
Jan 27, 2009 5.466 5.601 5.248 5.374 6,104,797 -0.07(-1.23%)
Jan 26, 2009 5.441 5.794 5.198 5.441 11,154,805 +0.08(+1.57%)
Jan 23, 2009 5.021 5.626 4.887 5.357 9,139,682 +0.27(+5.28%)
Jan 22, 2009 5.097 5.290 4.946 5.088 7,163,493 -0.22(-4.11%)
Jan 21, 2009 5.206 5.332 4.803 5.307 10,464,002 +0.21(+4.12%)
Jan 20, 2009 5.651 5.743 5.021 5.097 12,294,382 -0.60(-10.47%)
Jan 16, 2009 5.634 5.861 5.273 5.693 9,050,740 +0.15(+2.73%)
Jan 15, 2009 5.550 5.962 5.189 5.542 10,520,805 +0.03(+0.46%)
Jan 14, 2009 6.012 6.012 5.458 5.517 7,699,800 -0.53(-8.75%)
Jan 13, 2009 6.071 6.298 5.764 6.046 8,170,485 -0.03(-0.41%)
Jan 12, 2009 6.759 6.759 6.012 6.071 8,836,647 -0.55(-8.25%)
Jan 09, 2009 6.692 6.810 6.046 6.617 14,411,481 -0.23(-3.31%)
Jan 08, 2009 6.113 6.885 6.113 6.843 7,615,166 +0.49(+7.66%)
Jan 07, 2009 6.583 6.684 6.247 6.356 6,910,074 -0.36(-5.37%)
Jan 06, 2009 6.952 7.045 6.600 6.717 10,109,739 +0.00(+0.00%)
Jan 05, 2009 6.214 6.793 6.004 6.717 9,090,969 +0.55(+8.99%)
Jan 02, 2009 5.962 6.247 5.752 6.163 0 +0.23(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.